Options Chain for RINGCENTRAL INC CL A (RNG) - $25.98 as of 5/30/2025 5:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.40 | 15.30 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 15.00 | 10.40 | 11.60 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 17.50 | 8.00 | 8.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 19.00 | 6.50 | 7.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 5.50 | 6.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 21.00 | 4.50 | 5.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.00 | 3.40 | 4.30 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 22.50 | 3.20 | 3.60 | % | 0 | 0 | 0.88 | 0.99 | 0.02 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 23.00 | 2.60 | 3.40 | % | 0 | 0 | 1.22 | 0.97 | 0.04 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 23.50 | 2.05 | 2.60 | % | 0 | 0 | 0.68 | 0.93 | 0.08 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 24.00 | 1.75 | 2.25 | 2.46 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.89 | 0.11 | -0.03 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 0.50 | 1.25 | 0.95 | -1.36 | -58.88% | 11 | 11 | 0.23 | 0.76 | 0.22 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.00 | 0.45 | 0.55 | 0.50 | -0.36 | -41.86% | 16 | 25 | 0.36 | 0.50 | 0.31 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.50 | 0.25 | 0.35 | 0.28 | -0.31 | -52.55% | 16 | 2 | 0.36 | 0.35 | 0.28 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 0.15 | 0.25 | 0.49 | 0.00 | 0.00% | 0 | 55 | 0.39 | 0.24 | 0.22 | -0.03 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | -0.21 | -67.75% | 2 | 14 | 0.38 | 0.15 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.00 | 0.05 | 0.10 | 0.10 | -0.55 | -84.62% | 8 | 5 | 0.53 | 0.09 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.50 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.03 | 0.05 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.02 | 0.04 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 29 | 0.95 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 31.50 | 0.00 | 2.15 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 2.15 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 2.15 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.29 | +0.24 | +480.00% | 10 | 110 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 1.25 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.45 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 1.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.30 | % | 0 | 0 | 0.84 | -0.01 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.04 | -0.01 | 0.02 | -0.01 | 5/9/2025 | 5/30/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | -0.03 | 0.04 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 23.50 | 0.05 | 0.10 | 0.06 | % | 10 | 0 | 0.53 | -0.07 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST | |
| 24.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.11 | 0.11 | -0.03 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 11 | 58 | 0.39 | -0.24 | 0.22 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.00 | 0.50 | 0.60 | 0.55 | -0.10 | -15.39% | 66 | 245 | 0.37 | -0.50 | 0.31 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.50 | 0.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.65 | 0.28 | -0.04 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 1.15 | 1.35 | 1.29 | +0.19 | +17.28% | 5 | 3 | 0.40 | -0.76 | 0.22 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 27.50 | 1.60 | 1.70 | 2.05 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.85 | 0.16 | -0.02 | 5/8/2025 | 5/30/2025 3:59:49 PM EST |
| 28.00 | 1.80 | 2.35 | 2.52 | +0.85 | +50.90% | 20 | 1 | 0.66 | -0.91 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.50 | 2.45 | 3.10 | % | 0 | 0 | 0.97 | -0.97 | 0.05 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 29.00 | 2.45 | 3.50 | % | 0 | 0 | 0.77 | -0.98 | 0.04 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 3.70 | 4.50 | % | 0 | 0 | 1.14 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 31.00 | 4.80 | 5.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 31.50 | 5.20 | 6.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 32.00 | 5.90 | 6.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 32.50 | 6.30 | 7.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 33.00 | 6.70 | 7.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 34.00 | 7.60 | 8.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 8.70 | 9.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 36.00 | 9.60 | 10.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 37.00 | 10.90 | 11.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 38.00 | 11.70 | 12.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 13.90 | 14.40 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |